Indicators

Magna International (NY: MGA )

46.40 -0.68 (-1.44%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	3.196	3.265	3.173	3.196	0	-0.08(-2.58%)
Feb 26, 2009	3.312	3.368	3.224	3.280	7,453,683	+0.04(+1.11%)
Feb 25, 2009	3.435	3.480	3.233	3.244	9,630,439	-0.19(-5.41%)
Feb 24, 2009	3.204	3.473	3.133	3.430	10,130,679	+0.22(+6.83%)
Feb 23, 2009	3.292	3.329	3.165	3.211	8,175,012	-0.03(-0.92%)
Feb 20, 2009	3.288	3.341	3.229	3.241	9,406,298	-0.09(-2.73%)
Feb 19, 2009	3.503	3.602	3.324	3.332	9,656,165	-0.18(-5.04%)
Feb 18, 2009	3.608	3.645	3.467	3.508	6,798,290	-0.07(-2.02%)
Feb 17, 2009	3.634	3.664	3.551	3.581	6,831,588	-0.23(-5.92%)
Feb 13, 2009	3.742	3.843	3.693	3.806	4,043,384	+0.05(+1.46%)
Feb 12, 2009	3.660	3.774	3.657	3.751	5,886,085	+0.00(+0.07%)
Feb 11, 2009	3.741	3.794	3.693	3.749	6,117,645	+0.01(+0.20%)
Feb 10, 2009	3.801	3.877	3.731	3.741	4,923,496	-0.15(-3.87%)
Feb 09, 2009	3.832	3.929	3.795	3.892	5,525,709	+0.05(+1.23%)
Feb 06, 2009	3.691	3.958	3.676	3.845	8,880,075	+0.12(+3.28%)
Feb 05, 2009	3.490	3.740	3.476	3.723	5,904,521	+0.12(+3.28%)
Feb 04, 2009	3.500	3.750	3.485	3.604	9,334,026	+0.10(+2.77%)
Feb 03, 2009	3.571	3.571	3.492	3.507	5,393,240	-0.04(-1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.